Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carrizo Oil & Gas (NQ: CRZO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 21.28 21.28 21.28 0 -0.42(-1.94%)
Dec 28, 2017 21.68 21.93 21.51 21.70 1,417,315 +0.00(+0.00%)
Dec 27, 2017 21.92 22.10 21.56 21.70 1,539,389 -0.27(-1.23%)
Dec 26, 2017 21.67 22.19 21.50 21.97 1,617,753 +0.41(+1.90%)
Dec 22, 2017 21.59 22.21 21.24 21.56 1,910,858 +0.03(+0.14%)
Dec 21, 2017 20.84 21.72 20.35 21.53 2,543,994 +0.72(+3.46%)
Dec 20, 2017 20.00 20.85 19.71 20.81 2,848,878 +1.13(+5.74%)
Dec 19, 2017 19.34 20.05 19.34 19.68 2,406,883 +0.46(+2.39%)
Dec 18, 2017 18.57 19.35 18.56 19.22 1,773,334 +0.83(+4.51%)
Dec 15, 2017 18.94 19.15 18.32 18.39 5,225,154 -0.52(-2.75%)
Dec 14, 2017 19.47 19.56 18.92 18.91 2,090,758 -0.64(-3.27%)
Dec 13, 2017 20.57 20.65 19.47 19.55 3,636,111 -1.03(-5.00%)
Dec 12, 2017 21.02 21.43 20.17 20.58 4,929,990 -0.24(-1.15%)
Dec 11, 2017 20.15 21.08 20.12 20.82 2,123,690 +0.77(+3.84%)
Dec 08, 2017 19.65 20.64 19.35 20.05 3,119,534 +0.96(+5.03%)
Dec 07, 2017 18.86 19.53 18.73 19.09 2,293,934 +0.33(+1.76%)
Dec 06, 2017 19.31 19.48 18.68 18.76 2,925,899 -0.90(-4.58%)
Dec 05, 2017 20.09 20.38 19.62 19.66 2,551,789 -0.56(-2.77%)
Dec 04, 2017 20.30 20.94 20.05 20.22 2,609,197 -0.11(-0.54%)
Dec 01, 2017 19.89 20.54 19.66 20.33 4,082,092 +1.00(+5.17%)
Nov 30, 2017 18.65 19.51 18.65 19.33 3,701,274 +0.91(+4.94%)
Nov 29, 2017 18.64 19.07 18.26 18.42 2,923,434 -0.33(-1.76%)
Nov 28, 2017 18.29 19.04 18.26 18.75 1,995,024 +0.46(+2.52%)
Nov 27, 2017 20.01 20.01 18.18 18.29 3,804,361 -1.76(-8.78%)
Nov 24, 2017 20.48 20.87 19.96 20.05 1,731,822 -0.11(-0.55%)
Nov 22, 2017 19.29 20.23 19.25 20.16 3,209,199 +1.36(+7.23%)
Nov 21, 2017 18.94 19.36 18.52 18.80 1,904,035 +0.04(+0.21%)
Nov 20, 2017 19.12 19.14 18.35 18.76 2,108,712 -0.59(-3.05%)
Nov 17, 2017 18.50 19.43 18.50 19.35 2,437,953 +1.05(+5.74%)
Nov 16, 2017 18.18 18.85 18.09 18.30 1,832,456 +0.22(+1.22%)
Nov 15, 2017 18.23 18.66 17.63 18.08 3,558,381 -0.34(-1.85%)
Nov 14, 2017 19.32 19.53 18.32 18.42 3,584,276 -1.08(-5.54%)
Nov 13, 2017 19.98 20.07 19.21 19.50 2,744,653 -0.56(-2.79%)
Nov 10, 2017 19.98 20.62 19.76 20.06 5,306,857 +0.09(+0.45%)
Nov 09, 2017 18.99 20.26 18.93 19.97 6,199,023 +1.18(+6.28%)
Nov 08, 2017 20.26 20.72 18.65 18.79 5,869,097 -0.70(-3.59%)
Nov 07, 2017 19.97 20.29 19.28 19.49 5,236,698 -0.48(-2.40%)
Nov 06, 2017 19.07 20.36 18.95 19.97 5,106,295 +0.93(+4.88%)
Nov 03, 2017 17.97 19.47 17.80 19.04 3,358,497 +1.06(+5.90%)
Nov 02, 2017 18.20 18.63 17.61 17.98 2,410,954 -0.19(-1.05%)
Nov 01, 2017 17.95 18.68 17.89 18.17 3,982,508 +0.48(+2.71%)
Oct 31, 2017 16.74 17.87 16.53 17.69 3,401,603 +0.98(+5.86%)
Oct 30, 2017 15.89 16.93 15.89 16.71 2,701,322 +0.71(+4.44%)
Oct 27, 2017 15.13 16.19 14.67 16.00 3,542,261 +0.70(+4.58%)
Oct 26, 2017 15.18 15.34 14.36 15.30 2,990,452 +0.20(+1.32%)
Oct 25, 2017 14.72 15.21 14.66 15.10 3,491,506 +0.24(+1.62%)
Oct 24, 2017 15.00 15.57 14.66 14.86 4,198,411 -0.08(-0.54%)
Oct 23, 2017 15.97 16.06 14.93 14.94 3,673,422 -1.00(-6.27%)
Oct 20, 2017 15.59 16.00 15.21 15.94 2,688,247 +0.42(+2.71%)
Oct 19, 2017 15.59 15.79 15.12 15.52 1,931,971 -0.33(-2.08%)
Oct 18, 2017 16.48 16.78 15.81 15.85 2,968,214 -0.65(-3.94%)
Oct 17, 2017 16.23 16.66 16.02 16.50 2,768,599 +0.34(+2.10%)
Oct 16, 2017 16.37 16.54 16.10 16.16 2,040,906 -0.08(-0.49%)
Oct 13, 2017 16.55 16.85 16.19 16.24 2,160,943 -0.04(-0.25%)
Oct 12, 2017 16.31 16.70 15.78 16.28 4,568,941 -0.39(-2.34%)
Oct 11, 2017 16.46 16.75 15.73 16.67 5,077,323 +0.23(+1.40%)
Oct 10, 2017 16.62 16.95 16.40 16.44 3,191,108 -0.07(-0.42%)
Oct 09, 2017 16.80 17.00 16.27 16.51 2,607,176 -0.31(-1.84%)
Oct 06, 2017 16.90 17.05 16.70 16.82 4,186,904 -0.38(-2.21%)
Oct 05, 2017 16.76 17.49 16.62 17.20 4,040,696 +0.64(+3.86%)
Oct 04, 2017 17.33 17.61 16.42 16.56 3,107,953 -0.68(-3.94%)
Oct 03, 2017 17.24 17.41 16.89 17.24 5,033,179 -0.12(-0.69%)
Oct 02, 2017 16.75 17.44 16.32 17.36 3,172,811 +0.23(+1.34%)
Sep 29, 2017 17.13 17.39 16.80 17.13 2,821,742 -0.14(-0.81%)
Sep 28, 2017 17.33 17.70 16.83 17.27 4,154,567 +0.02(+0.12%)
Sep 27, 2017 17.25 5,514,012 +0.34(+2.01%)
Sep 26, 2017 15.48 17.12 15.36 16.91 7,769,382 +1.20(+7.64%)
Sep 25, 2017 14.63 15.72 14.63 15.71 4,049,653 +1.27(+8.80%)
Sep 22, 2017 14.66 14.89 14.35 14.44 3,857,709 -0.26(-1.77%)
Sep 21, 2017 14.59 14.72 14.31 14.70 2,524,608 +0.03(+0.20%)
Sep 20, 2017 14.19 15.02 14.16 14.67 4,573,192 +0.58(+4.12%)
Sep 19, 2017 14.15 13.74 14.09 3,494,495 +0.33(+2.40%)
Sep 18, 2017 13.69 13.94 13.27 13.76 3,238,706 -0.02(-0.15%)
Sep 15, 2017 14.05 14.25 13.60 13.78 6,083,577 -0.32(-2.27%)
Sep 14, 2017 13.84 14.65 13.76 14.10 6,098,079 +0.38(+2.77%)
Sep 13, 2017 13.93 12.38 13.72 7,240,213 +1.34(+10.82%)
Sep 12, 2017 11.79 12.68 11.77 12.38 5,853,279 +0.72(+6.17%)
Sep 11, 2017 11.44 11.89 11.38 11.66 3,147,521 +0.28(+2.46%)
Sep 08, 2017 11.96 12.02 11.10 11.38 7,079,947 -0.64(-5.32%)
Sep 07, 2017 12.82 13.13 12.01 12.02 5,941,256 -1.24(-9.35%)
Sep 06, 2017 13.54 12.99 13.26 2,547,973 +0.27(+2.08%)
Sep 05, 2017 13.77 14.31 12.89 12.99 4,247,387 -0.69(-5.04%)
Sep 01, 2017 13.50 13.68 13.26 13.68 3,539,978 +0.24(+1.79%)
Aug 31, 2017 12.96 13.99 12.93 13.44 5,371,582 +0.67(+5.25%)
Aug 30, 2017 12.38 13.23 12.12 12.77 3,691,536 +0.31(+2.49%)
Aug 29, 2017 12.21 12.53 11.73 12.46 3,774,267 -0.02(-0.16%)
Aug 28, 2017 13.35 13.38 12.05 12.48 5,515,964 -0.87(-6.52%)
Aug 25, 2017 13.53 13.61 13.17 13.35 2,555,055 -0.12(-0.89%)
Aug 24, 2017 13.43 13.66 13.39 13.47 1,861,571 -0.09(-0.66%)
Aug 23, 2017 13.52 13.94 13.38 13.56 2,350,300 +0.03(+0.22%)
Aug 22, 2017 13.50 13.84 13.50 13.53 1,389,936 +0.09(+0.67%)
Aug 21, 2017 13.52 13.61 13.34 13.44 1,500,549 -0.28(-2.04%)
Aug 18, 2017 13.38 14.05 13.25 13.72 2,494,384 +0.32(+2.39%)
Aug 17, 2017 13.21 14.17 13.19 13.40 3,480,437 +0.19(+1.44%)
Aug 16, 2017 13.41 13.66 12.84 13.21 2,697,381 -0.14(-1.05%)
Aug 15, 2017 13.60 13.64 13.10 13.35 2,334,124 -0.36(-2.63%)
Aug 14, 2017 13.91 14.16 13.66 13.71 2,334,177 -0.15(-1.08%)
Aug 11, 2017 14.05 13.64 13.86 2,185,610 +0.05(+0.36%)
Aug 10, 2017 13.55 14.40 13.47 13.81 4,533,991 +0.35(+2.60%)
Aug 09, 2017 13.70 13.71 13.18 13.46 4,263,066 -0.10(-0.74%)
Aug 08, 2017 14.12 14.20 12.73 13.56 9,720,514 -0.56(-3.97%)
Aug 07, 2017 14.64 14.64 14.07 14.12 2,778,970 -0.67(-4.53%)
Aug 04, 2017 14.49 14.95 14.29 14.79 2,655,116 +0.42(+2.92%)
Aug 03, 2017 15.33 15.76 14.32 14.37 3,941,274 -0.89(-5.83%)
Aug 02, 2017 15.37 15.44 14.88 15.26 3,193,253 -0.25(-1.61%)
Aug 01, 2017 15.70 15.89 15.35 15.51 2,144,614 -0.25(-1.59%)
Jul 31, 2017 16.12 16.50 15.37 15.76 2,816,749 -0.35(-2.17%)
Jul 28, 2017 15.80 16.74 15.76 16.11 3,531,404 +0.22(+1.38%)
Jul 27, 2017 15.55 16.31 15.45 15.89 3,677,830 +0.34(+2.19%)
Jul 26, 2017 15.72 16.18 15.28 15.55 3,270,038 +0.01(+0.06%)
Jul 25, 2017 15.25 15.80 15.12 15.54 3,173,715 +0.60(+4.02%)
Jul 24, 2017 15.53 15.56 14.66 14.94 3,814,557 -0.43(-2.80%)
Jul 21, 2017 15.92 16.01 15.10 15.37 3,518,645 -0.48(-3.03%)
Jul 20, 2017 17.09 17.41 15.82 15.85 4,124,889 -1.30(-7.58%)
Jul 19, 2017 15.92 17.19 15.92 17.15 2,867,622 +1.21(+7.59%)
Jul 18, 2017 16.61 16.70 15.85 15.94 3,406,238 -0.43(-2.63%)
Jul 17, 2017 16.33 16.72 16.16 16.37 2,365,884 +0.02(+0.12%)
Jul 14, 2017 16.44 16.76 16.08 16.35 2,149,415 -0.07(-0.43%)
Jul 13, 2017 16.23 16.55 16.04 16.42 3,155,977 +0.22(+1.36%)
Jul 12, 2017 16.58 17.02 16.05 16.20 4,378,071 +0.10(+0.62%)
Jul 11, 2017 15.65 16.51 15.44 16.10 4,229,489 +0.47(+3.01%)
Jul 10, 2017 15.12 15.97 15.10 15.63 5,766,004 +0.32(+2.09%)
Jul 07, 2017 15.36 15.41 14.58 15.31 8,306,442 -0.24(-1.54%)
Jul 06, 2017 16.70 17.05 15.47 15.55 5,478,590 -1.00(-6.01%)
Jul 05, 2017 18.10 18.19 16.40 16.55 5,278,375 -1.85(-10.08%)
Jul 03, 2017 17.49 18.46 17.49 18.40 3,314,408 +0.98(+5.63%)
Jun 30, 2017 16.53 17.94 16.26 17.42 8,866,354 +1.02(+6.22%)
Jun 29, 2017 15.20 16.96 15.05 16.40 22,630,052 +0.79(+5.06%)
Jun 28, 2017 16.05 16.21 15.40 15.61 2,850,622 -0.47(-2.92%)
Jun 27, 2017 16.30 16.64 16.02 16.08 2,271,075 -0.07(-0.43%)
Jun 26, 2017 16.59 16.72 16.10 16.15 1,777,810 -0.34(-2.06%)
Jun 23, 2017 16.57 16.49 2,517,820 +0.46(+2.87%)
Jun 22, 2017 16.45 16.82 15.86 16.03 2,391,861 -0.27(-1.66%)
Jun 21, 2017 17.49 17.68 16.09 16.30 4,002,410 -1.58(-8.84%)
Jun 20, 2017 17.74 18.02 16.87 17.88 3,139,497 -0.19(-1.05%)
Jun 19, 2017 18.76 18.90 18.00 18.07 1,874,311 -0.64(-3.45%)
Jun 16, 2017 18.70 19.05 18.31 18.71 2,877,850 +0.16(+0.84%)
Jun 15, 2017 20.28 20.65 18.38 18.56 3,825,644 -1.87(-9.15%)
Jun 14, 2017 22.00 22.07 20.39 20.43 2,353,579 -1.75(-7.89%)
Jun 13, 2017 20.96 22.30 20.92 22.18 2,991,037 +1.18(+5.62%)
Jun 12, 2017 20.90 21.42 20.71 21.00 2,438,455 +0.46(+2.24%)
Jun 09, 2017 19.26 20.63 18.95 20.54 3,819,093 +1.32(+6.87%)
Jun 08, 2017 19.77 20.18 19.14 19.22 2,343,111 -0.62(-3.13%)
Jun 07, 2017 21.11 21.46 19.80 19.84 2,392,533 -1.53(-7.16%)
Jun 06, 2017 21.09 21.47 20.76 21.37 2,201,730 +0.24(+1.14%)
Jun 05, 2017 21.08 21.43 20.88 21.13 989,517 -0.25(-1.17%)
Jun 02, 2017 21.76 21.85 20.86 21.38 1,747,802 -0.58(-2.64%)
Jun 01, 2017 22.06 22.69 21.80 21.96 1,635,487 +0.02(+0.09%)
May 31, 2017 22.11 22.38 21.48 21.94 1,752,022 -0.58(-2.58%)
May 30, 2017 23.13 23.20 22.46 22.52 1,527,029 -1.02(-4.33%)
May 26, 2017 23.66 23.94 23.28 23.54 1,632,180 -0.08(-0.34%)
May 25, 2017 24.28 25.45 23.25 23.62 2,063,647 -0.77(-3.16%)
May 24, 2017 24.50 24.88 24.10 24.39 1,623,924 -0.17(-0.69%)
May 23, 2017 24.38 24.59 24.06 24.56 1,272,249 +0.27(+1.11%)
May 22, 2017 24.45 24.75 24.02 24.29 1,226,138 +0.00(+0.00%)
May 19, 2017 23.85 24.46 23.75 24.29 1,194,614 +0.64(+2.71%)
May 18, 2017 23.66 24.16 23.49 23.65 1,068,418 -0.26(-1.09%)
May 17, 2017 23.87 24.47 23.82 23.91 1,473,849 -0.28(-1.16%)
May 16, 2017 24.76 24.90 24.09 24.19 1,281,838 -0.39(-1.59%)
May 15, 2017 24.63 24.98 24.26 24.58 1,679,014 +0.74(+3.10%)
May 12, 2017 24.26 24.56 23.72 23.84 1,530,871 -0.40(-1.65%)
May 11, 2017 24.69 24.77 24.14 24.24 1,722,319 -0.17(-0.70%)
May 10, 2017 24.25 24.89 24.10 24.41 3,493,750 +0.49(+2.05%)
May 09, 2017 26.44 26.66 23.86 23.92 4,494,868 -1.72(-6.71%)
May 08, 2017 25.18 25.93 24.97 25.64 2,334,968 +0.46(+1.83%)
May 05, 2017 24.20 25.34 24.01 25.18 1,984,535 +1.06(+4.39%)
May 04, 2017 25.12 25.18 23.98 24.12 2,494,062 -1.37(-5.37%)
May 03, 2017 25.19 25.91 25.01 25.49 1,449,568 +0.30(+1.19%)
May 02, 2017 25.62 26.19 25.11 25.19 2,342,432 -0.26(-1.02%)
May 01, 2017 25.07 25.82 25.07 25.45 1,395,789 +0.30(+1.19%)
Apr 28, 2017 26.08 26.22 25.09 25.15 1,186,492 -0.60(-2.33%)
Apr 27, 2017 26.20 26.46 25.10 25.75 1,782,433 -0.76(-2.87%)
Apr 26, 2017 26.19 27.06 26.02 26.51 1,501,638 +0.02(+0.08%)
Apr 25, 2017 25.42 26.52 25.21 26.49 1,146,489 +1.13(+4.46%)
Apr 24, 2017 25.71 25.77 25.35 25.36 969,570 -0.13(-0.51%)
Apr 21, 2017 25.22 25.85 25.06 25.49 1,274,091 +0.16(+0.63%)
Apr 20, 2017 25.95 26.15 25.26 25.33 1,395,749 -0.40(-1.55%)
Apr 19, 2017 27.21 27.39 25.73 25.73 1,631,872 -1.43(-5.27%)
Apr 18, 2017 27.71 28.30 27.10 27.16 1,381,107 -0.93(-3.31%)
Apr 17, 2017 28.06 28.25 27.72 28.09 1,530,167 +0.09(+0.32%)
Apr 13, 2017 28.30 28.70 27.85 28.00 1,760,367 -0.37(-1.30%)
Apr 12, 2017 28.82 29.10 27.98 28.37 1,338,470 -0.53(-1.83%)
Apr 11, 2017 28.60 29.05 28.26 28.90 1,007,945 +0.05(+0.17%)
Apr 10, 2017 28.43 29.05 28.29 28.85 844,667 +0.72(+2.56%)
Apr 07, 2017 28.60 28.60 27.91 28.13 1,008,619 -0.39(-1.37%)
Apr 06, 2017 28.25 28.82 28.05 28.52 1,324,630 +0.60(+2.15%)
Apr 05, 2017 29.61 30.19 27.81 27.92 1,740,404 -1.32(-4.51%)
Apr 04, 2017 28.75 29.41 28.45 29.24 1,004,686 +0.51(+1.78%)
Apr 03, 2017 28.67 28.88 28.00 28.73 1,251,013 +0.07(+0.24%)
Mar 31, 2017 27.63 28.70 27.38 28.66 2,342,398 +1.04(+3.77%)
Mar 30, 2017 28.68 28.89 27.59 27.62 1,807,704 -0.81(-2.85%)
Mar 29, 2017 28.25 29.02 28.20 28.43 1,944,067 -0.10(-0.35%)
Mar 28, 2017 27.35 28.60 27.18 28.53 1,430,656 +1.20(+4.39%)
Mar 27, 2017 26.12 27.37 26.08 27.33 1,072,340 +0.43(+1.60%)
Mar 24, 2017 26.88 27.26 26.73 26.90 868,063 +0.10(+0.37%)
Mar 23, 2017 26.70 27.38 26.50 26.80 1,573,186 -0.15(-0.56%)
Mar 22, 2017 27.13 27.48 26.60 26.95 1,436,824 -0.43(-1.57%)
Mar 21, 2017 28.76 28.76 27.35 27.38 1,556,903 -1.33(-4.63%)
Mar 20, 2017 28.21 28.76 27.64 28.71 1,781,195 +0.28(+0.98%)
Mar 17, 2017 28.63 29.25 28.29 28.43 1,659,236 -0.09(-0.32%)
Mar 16, 2017 29.10 29.16 28.25 28.52 979,586 -0.43(-1.49%)
Mar 15, 2017 28.53 29.07 28.34 28.95 1,641,315 +0.83(+2.95%)
Mar 14, 2017 27.86 28.27 26.87 28.12 1,743,491 -0.36(-1.28%)
Mar 13, 2017 28.13 28.79 28.05 28.48 1,226,889 +0.38(+1.33%)
Mar 10, 2017 28.08 28.32 27.78 28.11 2,140,978 +0.29(+1.04%)
Mar 09, 2017 28.17 28.45 26.50 27.82 4,537,500 -0.64(-2.25%)
Mar 08, 2017 30.32 30.53 28.35 28.46 2,992,508 -2.11(-6.90%)
Mar 07, 2017 31.94 32.00 30.52 30.57 1,348,350 -1.21(-3.81%)
Mar 06, 2017 31.18 31.85 30.95 31.78 1,405,188 +0.60(+1.92%)
Mar 03, 2017 31.22 31.53 30.96 31.18 1,081,960 +0.22(+0.71%)
Mar 02, 2017 32.63 33.05 30.94 30.96 1,511,639 -2.11(-6.38%)
Mar 01, 2017 32.62 33.09 32.45 33.07 1,530,248 +0.52(+1.60%)
Feb 28, 2017 32.50 33.30 32.31 32.55 1,224,696 -0.13(-0.40%)
Feb 27, 2017 31.78 32.85 31.72 32.68 1,366,724 +0.95(+2.99%)
Feb 24, 2017 32.44 32.93 31.20 31.73 2,727,632 -1.30(-3.94%)
Feb 23, 2017 33.96 34.62 31.58 33.03 2,580,681 -0.21(-0.63%)
Feb 22, 2017 33.89 34.31 33.22 33.24 1,584,331 -1.13(-3.29%)
Feb 21, 2017 33.77 34.42 33.43 34.37 1,047,520 +1.28(+3.87%)
Feb 17, 2017 33.09 33.09 33.09 0 -0.28(-0.84%)
Feb 16, 2017 34.48 34.78 33.31 33.37 816,466 -0.94(-2.74%)
Feb 15, 2017 34.00 34.54 33.88 34.31 983,306 -0.03(-0.09%)
Feb 14, 2017 34.05 34.35 33.37 34.34 1,120,823 +0.33(+0.97%)
Feb 13, 2017 33.84 34.38 33.47 34.01 867,580 -0.12(-0.35%)
Feb 10, 2017 33.24 34.13 32.92 34.13 1,195,756 +1.47(+4.50%)
Feb 09, 2017 32.83 33.61 32.53 32.66 1,725,462 -0.28(-0.85%)
Feb 08, 2017 32.96 34.08 32.28 32.94 1,380,072 -0.36(-1.08%)
Feb 07, 2017 34.11 34.20 32.80 33.30 1,884,202 -1.17(-3.39%)
Feb 06, 2017 35.48 35.55 33.91 34.47 1,123,180 -0.96(-2.71%)
Feb 03, 2017 35.02 35.68 34.50 35.43 985,619 +0.64(+1.84%)
Feb 02, 2017 34.61 35.02 33.72 34.79 1,824,172 +0.07(+0.20%)
Feb 01, 2017 35.70 36.23 34.54 34.72 1,092,225 -0.64(-1.81%)
Jan 31, 2017 35.55 35.85 34.83 35.36 847,125 +0.07(+0.20%)
Jan 30, 2017 36.07 36.37 34.69 35.29 1,305,481 -1.08(-2.97%)
Jan 27, 2017 36.79 37.00 35.99 36.37 572,711 -0.77(-2.07%)
Jan 26, 2017 36.72 37.47 36.55 37.14 1,141,777 +0.66(+1.81%)
Jan 25, 2017 36.46 37.18 36.41 36.48 624,754 -0.04(-0.11%)
Jan 24, 2017 36.44 37.08 36.13 36.52 678,594 +0.31(+0.86%)
Jan 23, 2017 35.82 36.37 35.65 36.21 808,831 -0.15(-0.41%)
Jan 20, 2017 36.45 36.62 36.08 36.36 1,135,776 +0.48(+1.34%)
Jan 19, 2017 35.62 36.08 35.21 35.88 936,221 +0.34(+0.96%)
Jan 18, 2017 35.79 36.31 35.28 35.54 1,271,904 -0.80(-2.20%)
Jan 17, 2017 36.81 36.95 36.02 36.34 1,024,980 -0.07(-0.19%)
Jan 13, 2017 36.41 36.41 36.41 0 -0.05(-0.14%)
Jan 12, 2017 37.35 37.42 36.05 36.46 926,865 -0.31(-0.84%)
Jan 11, 2017 36.49 36.89 35.72 36.77 959,212 +0.59(+1.63%)
Jan 10, 2017 36.84 36.90 36.01 36.18 1,305,326 -0.35(-0.96%)
Jan 09, 2017 38.40 38.40 36.51 36.53 946,498 -2.27(-5.85%)
Jan 06, 2017 39.37 39.48 38.56 38.80 943,690 +0.25(+0.65%)
Jan 05, 2017 38.39 38.70 37.65 38.55 862,473 +0.39(+1.02%)
Jan 04, 2017 37.73 38.38 37.28 38.16 900,808 +0.06(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.